B.L. Kashyap and Sons Limited - BLKASHYAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	46	46.65	46.65	47.52	46	191,643
January 20, 2026	48.77	46.42	46.42	48.77	45.15	206,600
January 19, 2026	48.05	48.38	48.38	48.75	47.39	150,041
January 16, 2026	47.95	48.39	48.39	49.5	47.64	179,725
January 14, 2026	47.14	48.44	48.44	48.85	46.5	215,693
January 13, 2026	47.99	46.72	46.72	48.5	46.48	300,603
January 12, 2026	48.2	47.74	47.74	49.79	46	424,998
January 09, 2026	49.5	48.58	48.58	49.92	48.05	309,659
January 08, 2026	52.17	49.95	49.95	52.25	49.02	390,170
January 07, 2026	51.25	52.17	52.17	52.71	51	241,182
January 06, 2026	52.96	51.1	51.1	52.96	51	257,506
January 05, 2026	53.3	52.71	52.71	53.3	52.22	140,724
January 02, 2026	52.8	53.5	53.5	54	52.4	256,239
January 01, 2026	53.16	52.87	52.87	53.8	52.31	209,296
December 31, 2025	56	53.16	53.16	57.62	53.02	1.14M
December 30, 2025	54.39	55.83	55.83	57.2	53.07	1.3M
December 29, 2025	51	54.63	54.63	55.29	51	1.15M
December 26, 2025	51.2	50.2	50.2	51.26	50.01	250,232
December 24, 2025	51.75	50.93	51.15	52.2	50.81	244,106
December 23, 2025	50.49	52.03	52.03	52.9	50.01	373,184
December 22, 2025	51.5	50.31	50.31	51.5	49.84	316,725
December 19, 2025	50.5	50.53	50.53	50.74	49.6	227,250
December 18, 2025	52	50.53	50.53	52.05	50.11	316,832
December 17, 2025	52.65	52	52	54	50.6	823,356
December 16, 2025	57.49	53.17	53.17	57.49	52	8.37M
December 15, 2025	49.9	53.12	53.12	53.7	49.9	632,485
December 12, 2025	48.57	50.66	50.66	51.7	48.57	707,781
December 11, 2025	46.8	48.28	48.28	49.95	46.7	771,881
December 10, 2025	46.51	47.03	47.03	47.75	46.18	125,537
December 09, 2025	45.52	46.71	46.71	47.26	45.11	194,888
December 08, 2025	47.4	45.73	45.73	47.5	45.4	194,385
December 05, 2025	47.9	47.46	47.46	48.23	46.6	240,261
December 04, 2025	47.05	48.36	48.36	48.5	46.97	176,291
December 03, 2025	48.15	47.3	47.3	48.85	46.88	165,414
December 02, 2025	49.05	48.57	48.57	49.05	48.4	107,057
December 01, 2025	50.7	49.1	49.1	51.1	49	229,418
November 28, 2025	50.49	51.3	51.3	52.47	50.12	559,993
November 27, 2025	47.9	50.34	50.34	52.01	46.53	967,044
November 26, 2025	48.49	47.78	47.78	49.28	47.61	843,875
November 25, 2025	47.15	47.69	47.69	49.69	46.94	711,342
November 24, 2025	48.5	47.25	47.25	49.11	47.07	327,736
November 21, 2025	50	49.01	49.01	50	48.5	327,226
November 19, 2025	50.7	51.03	51.03	52.14	50.56	440,539
November 18, 2025	51.97	50.69	50.69	52.29	50.56	250,904
November 17, 2025	52.5	51.97	51.97	52.5	51.29	757,680
November 14, 2025	55.75	52.02	52.02	55.97	51.05	1.06M
November 13, 2025	55.25	55.91	55.91	57.24	55.25	323,928
November 12, 2025	57.2	55.24	55.24	57.5	55	504,703
November 11, 2025	56.7	56.95	56.95	57.5	56.26	106,743
November 10, 2025	56.81	56.7	56.7	57.6	56.56	209,568
November 07, 2025	57.75	57.21	57.21	58.51	57.1	240,854
November 06, 2025	58.99	58.24	58.24	59.25	57.6	268,918
November 04, 2025	59.24	58.7	58.7	59.81	58.11	269,131
November 03, 2025	58.99	59.24	59.24	59.89	58.6	131,437
October 31, 2025	60	59.05	59.05	61.79	58.61	279,421
October 30, 2025	59.9	60.09	60.09	60.74	59.62	231,931
October 29, 2025	59.99	59.87	59.87	60	58.99	343,534
October 28, 2025	60.7	59.71	59.71	61.18	59	281,402
October 27, 2025	61.1	60.45	60.45	61.69	60.01	269,852
October 24, 2025	61.8	61.19	61.19	61.81	60.63	151,626

B.L. Kashyap and Sons Limited (BLKASHYAP.NS) NSE